Engro Holding Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	95.750	95.750	95.750	95.750	75.924	1,000
2022-11-18	94.980	95.000	94.980	95.000	75.330	1,000
2022-11-17	94.900	96.000	94.900	95.000	75.330	7,500
2022-11-16	92.010	96.990	92.000	95.240	75.520	64,000
2022-11-15	93.000	93.000	92.000	92.690	73.498	22,000
2022-11-14	93.000	93.500	93.000	93.500	74.140	44,000
2022-11-10	93.000	93.490	93.000	93.000	73.744	9,500
2022-11-08	91.450	92.780	91.450	92.620	73.442	6,500
2022-11-07	90.510	92.000	90.510	91.840	72.824	7,500
2022-11-04	88.550	91.500	88.550	91.390	72.467	10,000
2022-11-03	90.500	90.500	89.260	89.460	70.937	7,000
2022-11-02	90.010	91.000	89.000	89.880	71.270	32,000
2022-11-01	96.400	97.500	96.400	96.960	72.126	36,000
2022-10-31	95.560	97.500	95.500	96.310	71.643	19,000
2022-10-28	96.100	96.490	95.500	95.810	71.271	19,000
2022-10-27	96.450	97.490	95.510	96.000	71.412	21,000
2022-10-26	95.600	97.500	95.000	95.040	70.698	12,500
2022-10-25	94.000	97.000	94.000	96.350	71.672	47,500
2022-10-24	93.000	93.000	93.000	93.000	69.180	500
2022-10-21	93.490	93.500	93.450	93.480	69.537	3,500
2022-10-20	93.880	93.880	93.880	93.880	69.835	500
2022-10-19	91.970	94.000	91.970	93.000	69.180	48,000
2022-10-18	91.900	91.900	91.880	91.890	68.355	3,000
2022-10-17	91.000	91.000	90.060	90.060	66.993	1,000
2022-10-14	91.500	91.500	91.100	91.100	67.767	4,000
2022-10-13	92.990	92.990	92.500	92.500	68.808	5,000
2022-10-12	91.680	93.000	91.680	92.000	68.437	47,000
2022-10-11	89.060	92.180	89.060	91.740	68.243	6,000
2022-10-10	90.500	91.930	90.500	91.440	68.020	8,000
2022-10-07	91.990	91.990	90.000	90.000	66.949	36,500
2022-10-06	89.610	92.500	89.500	91.990	68.429	21,000
2022-10-05	90.030	91.000	90.020	90.980	67.678	4,500
2022-10-04	90.520	91.400	90.000	91.060	67.737	11,500
2022-10-03	91.470	91.500	91.000	91.000	67.693	6,000
2022-09-30	89.000	91.000	89.000	90.590	67.388	11,000
2022-09-29	88.110	88.300	88.110	88.260	65.654	2,500
2022-09-28	89.000	91.920	89.000	89.500	66.577	5,000
2022-09-27	90.940	91.010	90.000	90.000	66.949	9,000
2022-09-26	90.940	90.950	90.900	90.930	67.641	1,500
2022-09-23	89.110	90.000	89.000	89.840	66.830	30,000
2022-09-22	89.530	90.000	88.750	89.080	66.264	4,500
2022-09-21	92.000	92.500	90.000	90.280	67.157	24,000
2022-09-20	90.510	94.000	90.020	92.820	69.047	50,000
2022-09-19	92.740	92.740	90.750	90.750	67.507	2,500
2022-09-16	91.000	91.000	91.000	91.000	67.693	2,000
2022-09-15	92.250	92.250	92.250	92.250	68.623	500
2022-09-14	91.490	92.970	91.000	91.400	67.990	9,500
2022-09-13	92.300	92.300	90.500	92.000	68.437	3,000
2022-09-12	90.670	92.990	90.670	91.010	67.700	6,000
2022-09-09	91.100	92.450	91.100	92.450	68.771	4,500
2022-09-08	91.550	93.500	91.000	92.070	68.489	21,000
2022-09-07	92.500	92.510	92.500	92.500	68.808	3,500
2022-09-06	90.020	95.990	89.520	91.710	68.221	23,500
2022-09-05	90.710	91.000	89.520	90.860	67.589	13,500
2022-09-02	91.800	91.800	90.710	90.710	67.477	2,500
2022-09-01	91.500	92.000	91.100	92.000	68.437	6,000
2022-08-31	92.000	92.680	90.000	90.890	67.611	32,000
2022-08-30	96.990	97.500	96.160	97.180	68.942	20,000
2022-08-29	96.110	96.110	95.990	96.000	68.105	11,000
2022-08-26	96.500	98.000	96.030	96.990	68.808	15,000

← NewerPage 17 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-11-11	2.5000 PKR
2024-09-04	3.0000 PKR
2024-05-09	5.0000 PKR
2023-11-07	2.0000 PKR
2023-08-29	1.0000 PKR
2023-05-05	15.0000 PKR
2022-11-02	6.0000 PKR
2022-08-31	4.5000 PKR
2022-05-06	4.5000 PKR
2021-11-05	2.0000 PKR
2021-10-18	3.0000 PKR
2021-06-16	4.5000 PKR
2020-12-09	2.0000 PKR
2020-09-18	5.0000 PKR
2020-06-12	2.0000 PKR
2019-11-11	5.0000 PKR
2019-09-04	3.0000 PKR
2019-05-10	5.0000 PKR
2019-04-18	4.0000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.